Motley Fool Capital Efficiency 100 Index ETF (TMFE) Exchange: NYSE ARCA
Data as of May 17, 2024
$23.58 ($-0.01) -0.06%
Motley Fool Capital Efficiency 100 Index ETF - Daily Information
Click for more stock information on Motley Fool Capital Efficiency 100 Index ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $23.60 |
| Previous Close | $23.58 |
| High | $23.60 |
| Low | $23.52 |
| Adjusted Open | $23.60 |
| Previous Adjusted Close | $23.58 |
| Adjusted High | $23.60 |
| Adjusted Low | $23.52 |
Invest in Motley Fool Capital Efficiency 100 Index ETF (TMFE)
Historical Stock Data for Motley Fool Capital Efficiency 100 Index ETF (TMFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $23.60 | $23.60 | $23.52 | $23.58 | $23.58 | 3,556 |
| 2024-05-16 | $23.65 | $23.71 | $23.59 | $23.59 | $23.59 | 6,132 |
| 2024-05-15 | $23.17 | $23.54 | $23.17 | $23.54 | $23.54 | 10,754 |
| 2024-05-14 | $23.04 | $23.20 | $23.02 | $23.20 | $23.20 | 8,207 |
| 2024-05-13 | $23.17 | $23.17 | $23.10 | $23.12 | $23.12 | 3,395 |
| 2024-05-10 | $23.15 | $23.15 | $23.06 | $23.14 | $23.14 | 3,720 |
| 2024-05-09 | $22.95 | $23.07 | $22.95 | $23.05 | $23.05 | 2,901 |
| 2024-05-08 | $22.92 | $22.99 | $22.92 | $22.97 | $22.97 | 4,013 |
| 2024-05-07 | $22.93 | $23.07 | $22.92 | $23.07 | $23.07 | 3,151 |
| 2024-05-06 | $22.73 | $22.86 | $22.72 | $22.86 | $22.86 | 7,999 |
| 2024-05-03 | $22.52 | $22.65 | $22.51 | $22.61 | $22.61 | 11,332 |
| 2024-05-02 | $22.32 | $22.32 | $22.05 | $22.27 | $22.27 | 15,566 |
| 2024-05-01 | $22.02 | $22.33 | $22.02 | $22.05 | $22.05 | 3,506 |
| 2024-04-30 | $22.40 | $22.41 | $22.10 | $22.10 | $22.10 | 4,364 |
| 2024-04-29 | $22.47 | $22.49 | $22.39 | $22.45 | $22.45 | 7,635 |
| 2024-04-26 | $22.38 | $22.58 | $22.38 | $22.44 | $22.44 | 11,542 |
| 2024-04-25 | $21.98 | $22.23 | $21.92 | $22.18 | $22.18 | 6,342 |
| 2024-04-24 | $22.48 | $22.48 | $22.20 | $22.32 | $22.32 | 18,935 |
| 2024-04-23 | $22.12 | $22.38 | $22.12 | $22.34 | $22.34 | 11,389 |
| 2024-04-22 | $22.01 | $22.17 | $21.94 | $22.07 | $22.07 | 26,321 |
| 2024-04-19 | $22.20 | $22.27 | $21.86 | $21.93 | $21.93 | 17,072 |
| 2024-04-18 | $22.29 | $22.45 | $22.24 | $22.25 | $22.25 | 6,453 |
| 2024-04-17 | $22.62 | $22.62 | $22.27 | $22.33 | $22.33 | 8,014 |
| 2024-04-16 | $22.51 | $22.55 | $22.47 | $22.50 | $22.50 | 9,016 |
| 2024-04-15 | $22.99 | $22.99 | $22.42 | $22.46 | $22.46 | 19,163 |
| 2024-04-12 | $22.95 | $22.95 | $22.70 | $22.80 | $22.80 | 33,845 |
| 2024-04-11 | $22.82 | $23.11 | $22.81 | $23.08 | $23.08 | 25,891 |
| 2024-04-10 | $22.76 | $22.88 | $22.76 | $22.82 | $22.82 | 15,073 |
| 2024-04-09 | $23.00 | $23.04 | $22.75 | $22.97 | $22.97 | 29,990 |
| 2024-04-08 | $23.07 | $23.07 | $22.97 | $23.06 | $23.06 | 20,866 |
| 2024-04-05 | $22.79 | $23.07 | $22.79 | $23.00 | $23.00 | 7,984 |
| 2024-04-04 | $23.28 | $23.28 | $22.75 | $22.80 | $22.80 | 11,206 |
| 2024-04-03 | $23.01 | $23.09 | $22.92 | $23.09 | $23.09 | 10,444 |
| 2024-04-02 | $23.02 | $23.02 | $22.84 | $22.97 | $22.97 | 12,221 |
| 2024-04-01 | $23.34 | $23.34 | $23.13 | $23.19 | $23.19 | 11,832 |
| 2024-03-28 | $23.34 | $23.34 | $23.20 | $23.33 | $23.33 | 26,160 |
| 2024-03-27 | $23.34 | $23.34 | $23.10 | $23.15 | $23.15 | 154,297 |
| 2024-03-26 | $23.52 | $23.52 | $23.32 | $23.32 | $23.32 | 11,631 |
| 2024-03-25 | $23.46 | $23.46 | $23.35 | $23.36 | $23.36 | 11,152 |
| 2024-03-22 | $23.57 | $23.57 | $23.43 | $23.54 | $23.54 | 22,722 |
| 2024-03-21 | $23.50 | $23.60 | $23.46 | $23.46 | $23.46 | 18,558 |
| 2024-03-20 | $23.08 | $23.43 | $23.08 | $23.43 | $23.43 | 24,554 |
| 2024-03-19 | $22.99 | $23.19 | $22.86 | $23.19 | $23.19 | 48,578 |
| 2024-03-18 | $23.10 | $23.12 | $22.97 | $23.02 | $23.02 | 31,827 |
| 2024-03-15 | $23.05 | $23.05 | $22.76 | $22.84 | $22.84 | 18,165 |
| 2024-03-14 | $23.28 | $23.28 | $23.00 | $23.15 | $23.15 | 30,246 |
| 2024-03-13 | $23.39 | $23.39 | $23.10 | $23.18 | $23.18 | 20,598 |
| 2024-03-12 | $23.06 | $23.26 | $22.87 | $23.26 | $23.26 | 38,104 |
| 2024-03-11 | $22.95 | $22.95 | $22.70 | $22.86 | $22.86 | 48,327 |
| 2024-03-08 | $23.41 | $23.41 | $22.90 | $22.95 | $22.95 | 91,257 |
| 2024-03-07 | $23.27 | $23.27 | $23.03 | $23.25 | $23.25 | 132,177 |
| 2024-03-06 | $23.14 | $23.21 | $22.86 | $22.92 | $22.92 | 137,889 |
| 2024-03-05 | $22.78 | $22.84 | $22.69 | $22.80 | $22.80 | 75,654 |
| 2024-03-04 | $23.34 | $23.34 | $23.08 | $23.08 | $23.08 | 10,659 |
| 2024-03-01 | $23.01 | $23.16 | $22.98 | $23.15 | $23.15 | 7,247 |
| 2024-02-29 | $23.06 | $23.06 | $22.82 | $22.96 | $22.96 | 77,741 |
| 2024-02-28 | $22.84 | $22.85 | $22.75 | $22.85 | $22.85 | 11,103 |
| 2024-02-27 | $23.11 | $23.11 | $22.80 | $22.93 | $22.93 | 5,346 |
| 2024-02-26 | $23.04 | $23.04 | $22.88 | $22.92 | $22.92 | 21,320 |
| 2024-02-23 | $23.14 | $23.14 | $22.88 | $22.95 | $22.95 | 5,082 |
| 2024-02-22 | $22.61 | $22.91 | $22.61 | $22.91 | $22.91 | 11,277 |
| 2024-02-21 | $22.05 | $22.16 | $21.98 | $22.16 | $22.16 | 8,005 |
| 2024-02-20 | $22.43 | $22.43 | $22.13 | $22.21 | $22.21 | 46,127 |
| 2024-02-16 | $22.56 | $22.56 | $22.39 | $22.39 | $22.39 | 3,846 |
| 2024-02-15 | $22.61 | $22.62 | $22.50 | $22.62 | $22.62 | 2,181 |
| 2024-02-14 | $22.62 | $22.62 | $22.37 | $22.61 | $22.61 | 3,569 |
| 2024-02-13 | $22.41 | $22.46 | $22.21 | $22.31 | $22.31 | 7,576 |
| 2024-02-12 | $22.86 | $22.86 | $22.55 | $22.56 | $22.56 | 9,287 |
| 2024-02-09 | $22.73 | $22.73 | $22.53 | $22.65 | $22.65 | 8,442 |
| 2024-02-08 | $22.45 | $22.55 | $22.45 | $22.55 | $22.55 | 9,669 |
| 2024-02-07 | $22.29 | $22.49 | $22.29 | $22.47 | $22.47 | 5,557 |
| 2024-02-06 | $22.30 | $22.30 | $22.13 | $22.20 | $22.20 | 4,545 |
| 2024-02-05 | $22.32 | $22.32 | $22.11 | $22.24 | $22.24 | 11,602 |
| 2024-02-02 | $22.00 | $22.33 | $22.00 | $22.28 | $22.28 | 7,497 |
| 2024-02-01 | $21.77 | $21.81 | $21.62 | $21.79 | $21.79 | 4,306 |
| 2024-01-31 | $21.90 | $21.90 | $21.53 | $21.55 | $21.55 | 8,657 |
| 2024-01-30 | $22.00 | $22.00 | $21.85 | $21.88 | $21.88 | 4,765 |
| 2024-01-29 | $21.67 | $21.93 | $21.67 | $21.93 | $21.93 | 21,206 |
| 2024-01-26 | $21.60 | $21.77 | $21.60 | $21.67 | $21.67 | 4,384 |
| 2024-01-25 | $21.69 | $21.73 | $21.61 | $21.69 | $21.69 | 233,735 |
| 2024-01-24 | $21.88 | $21.88 | $21.62 | $21.62 | $21.62 | 7,971 |
| 2024-01-23 | $21.72 | $21.72 | $21.47 | $21.57 | $21.57 | 6,803 |
| 2024-01-22 | $21.78 | $21.78 | $21.51 | $21.54 | $21.54 | 12,649 |
| 2024-01-19 | $21.31 | $21.49 | $21.26 | $21.48 | $21.48 | 8,027 |
| 2024-01-18 | $21.03 | $21.21 | $21.03 | $21.20 | $21.20 | 6,974 |
| 2024-01-17 | $21.01 | $21.01 | $20.81 | $20.95 | $20.95 | 7,500 |
| 2024-01-16 | $21.06 | $21.12 | $20.94 | $21.00 | $21.00 | 8,608 |
| 2024-01-12 | $21.21 | $21.21 | $21.01 | $21.06 | $21.06 | 5,519 |
| 2024-01-11 | $21.09 | $21.09 | $20.85 | $21.03 | $21.03 | 18,589 |
| 2024-01-10 | $20.86 | $21.02 | $20.86 | $21.02 | $21.02 | 1,367 |
| 2024-01-09 | $20.66 | $20.76 | $20.65 | $20.72 | $20.72 | 14,304 |
| 2024-01-08 | $20.38 | $20.70 | $20.38 | $20.70 | $20.70 | 7,293 |
| 2024-01-05 | $20.33 | $20.34 | $20.20 | $20.26 | $20.26 | 8,617 |
| 2024-01-04 | $20.25 | $20.32 | $20.24 | $20.24 | $20.24 | 4,696 |
| 2024-01-03 | $20.38 | $20.39 | $20.29 | $20.29 | $20.29 | 6,419 |
| 2024-01-02 | $20.55 | $20.55 | $20.42 | $20.44 | $20.44 | 5,535 |
| 2023-12-29 | $20.80 | $20.80 | $20.65 | $20.68 | $20.68 | 5,995 |
| 2023-12-28 | $20.82 | $20.82 | $20.73 | $20.82 | $20.82 | 8,417 |
| 2023-12-27 | $20.85 | $20.85 | $20.69 | $20.71 | $20.71 | 11,992 |
| 2023-12-26 | $20.76 | $20.76 | $20.68 | $20.72 | $20.72 | 4,654 |
| 2023-12-22 | $20.73 | $20.74 | $20.66 | $20.66 | $20.66 | 7,661 |
| 2023-12-21 | $20.67 | $20.77 | $20.57 | $20.74 | $20.74 | 13,084 |
| 2023-12-20 | $20.76 | $20.82 | $20.50 | $20.50 | $20.50 | 29,127 |
| 2023-12-19 | $20.72 | $20.78 | $20.66 | $20.77 | $20.77 | 10,676 |
| 2023-12-18 | $20.54 | $20.69 | $20.54 | $20.64 | $20.64 | 9,298 |
| 2023-12-15 | $20.42 | $20.49 | $20.42 | $20.49 | $20.49 | 2,661 |
| 2023-12-14 | $20.48 | $20.49 | $20.32 | $20.37 | $20.37 | 5,122 |
| 2023-12-13 | $20.34 | $20.52 | $20.32 | $20.52 | $20.52 | 4,044 |
| 2023-12-12 | $20.20 | $20.37 | $20.18 | $20.36 | $20.27 | 3,940 |
| 2023-12-11 | $20.15 | $20.26 | $20.15 | $20.26 | $20.17 | 3,462 |
| 2023-12-08 | $20.05 | $20.12 | $19.96 | $20.10 | $20.01 | 8,166 |
| 2023-12-07 | $19.87 | $20.03 | $19.87 | $20.02 | $19.93 | 2,173 |
| 2023-12-06 | $19.99 | $19.99 | $19.83 | $19.83 | $19.74 | 2,117 |
| 2023-12-05 | $19.84 | $19.95 | $19.84 | $19.95 | $19.86 | 4,520 |
| 2023-12-04 | $19.99 | $19.99 | $19.89 | $19.94 | $19.85 | 7,525 |
| 2023-12-01 | $19.93 | $20.05 | $19.90 | $20.05 | $19.96 | 3,841 |
| 2023-11-30 | $19.93 | $19.93 | $19.78 | $19.92 | $19.83 | 3,228 |
| 2023-11-29 | $19.88 | $20.00 | $19.84 | $19.85 | $19.76 | 6,448 |
| 2023-11-28 | $19.85 | $19.90 | $19.79 | $19.87 | $19.78 | 6,602 |
| 2023-11-27 | $19.84 | $19.93 | $19.84 | $19.86 | $19.77 | 1,853 |
| 2023-11-24 | $19.88 | $19.91 | $19.88 | $19.91 | $19.82 | 1,264 |
| 2023-11-22 | $19.77 | $19.89 | $19.77 | $19.84 | $19.75 | 8,238 |
| 2023-11-21 | $19.80 | $19.81 | $19.62 | $19.71 | $19.62 | 3,187 |
| 2023-11-20 | $19.52 | $19.90 | $19.52 | $19.74 | $19.65 | 3,291 |
| 2023-11-17 | $19.51 | $19.57 | $19.51 | $19.56 | $19.47 | 1,807 |
| 2023-11-16 | $19.48 | $19.52 | $19.48 | $19.52 | $19.43 | 8,542 |
| 2023-11-15 | $19.53 | $19.54 | $19.50 | $19.51 | $19.42 | 1,591 |
| 2023-11-14 | $19.25 | $19.55 | $19.25 | $19.49 | $19.40 | 7,258 |
| 2023-11-13 | $19.25 | $19.25 | $19.10 | $19.14 | $19.06 | 12,026 |
| 2023-11-10 | $18.87 | $19.20 | $18.87 | $19.18 | $19.18 | 3,326 |
| 2023-11-09 | $19.05 | $19.05 | $18.86 | $18.86 | $18.86 | 3,039 |
| 2023-11-08 | $18.98 | $19.05 | $18.98 | $19.05 | $19.05 | 574 |
| 2023-11-07 | $18.93 | $19.04 | $18.93 | $18.98 | $18.98 | 12,571 |
| 2023-11-06 | $18.83 | $18.83 | $18.80 | $18.83 | $18.83 | 2,137 |
| 2023-11-03 | $18.73 | $18.80 | $18.73 | $18.78 | $18.78 | 6,909 |
| 2023-11-02 | $18.54 | $18.60 | $18.54 | $18.60 | $18.60 | 3,442 |
| 2023-11-01 | $18.00 | $18.33 | $18.00 | $18.33 | $18.33 | 3,087 |
| 2023-10-31 | $18.00 | $18.12 | $18.00 | $18.12 | $18.12 | 2,678 |
| 2023-10-30 | $17.83 | $18.00 | $17.83 | $17.98 | $17.98 | 1,197 |
| 2023-10-27 | $17.72 | $17.72 | $17.63 | $17.67 | $17.67 | 2,967 |
| 2023-10-26 | $17.96 | $17.96 | $17.64 | $17.69 | $17.69 | 7,186 |
| 2023-10-25 | $18.10 | $18.16 | $18.00 | $18.01 | $18.01 | 6,262 |
| 2023-10-24 | $18.32 | $18.34 | $18.22 | $18.34 | $18.34 | 3,432 |
| 2023-10-23 | $18.22 | $18.33 | $18.22 | $18.23 | $18.23 | 9,692 |
| 2023-10-20 | $18.42 | $18.42 | $18.22 | $18.22 | $18.22 | 2,540 |
| 2023-10-19 | $18.64 | $18.64 | $18.44 | $18.44 | $18.44 | 4,174 |
| 2023-10-18 | $18.77 | $18.77 | $18.57 | $18.57 | $18.57 | 1,637 |
| 2023-10-17 | $18.87 | $18.87 | $18.80 | $18.80 | $18.80 | 1,293 |
| 2023-10-16 | $18.63 | $18.85 | $18.63 | $18.81 | $18.81 | 6,578 |
| 2023-10-13 | $18.76 | $18.76 | $18.58 | $18.59 | $18.59 | 2,455 |
| 2023-10-12 | $18.84 | $18.85 | $18.72 | $18.76 | $18.76 | 1,209 |
| 2023-10-11 | $18.71 | $18.77 | $18.68 | $18.77 | $18.77 | 1,636 |
| 2023-10-10 | $18.61 | $18.80 | $18.61 | $18.68 | $18.68 | 3,024 |
| 2023-10-09 | $18.60 | $18.60 | $18.59 | $18.59 | $18.59 | 992 |
| 2023-10-06 | $18.20 | $18.55 | $18.12 | $18.51 | $18.51 | 3,127 |
| 2023-10-05 | $18.23 | $18.24 | $18.06 | $18.23 | $18.23 | 1,215 |
| 2023-10-04 | $18.13 | $18.23 | $18.08 | $18.22 | $18.22 | 7,354 |
| 2023-10-03 | $18.16 | $18.16 | $18.00 | $18.00 | $18.00 | 1,701 |
| 2023-10-02 | $18.22 | $18.29 | $18.21 | $18.29 | $18.29 | 1,436 |
| 2023-09-29 | $18.35 | $18.37 | $18.17 | $18.18 | $18.18 | 2,167 |
| 2023-09-28 | $18.17 | $18.28 | $18.16 | $18.21 | $18.21 | 3,062 |
| 2023-09-27 | $18.16 | $18.16 | $17.78 | $18.07 | $18.07 | 2,715 |
| 2023-09-26 | $18.22 | $18.22 | $18.07 | $18.07 | $18.07 | 3,790 |
| 2023-09-25 | $18.29 | $18.34 | $18.29 | $18.34 | $18.34 | 3,097 |
| 2023-09-22 | $18.29 | $18.42 | $18.29 | $18.30 | $18.30 | 528 |
| 2023-09-21 | $18.50 | $18.50 | $18.29 | $18.29 | $18.29 | 3,459 |
| 2023-09-20 | $18.82 | $18.82 | $18.61 | $18.61 | $18.61 | 750 |
| 2023-09-19 | $18.73 | $18.76 | $18.61 | $18.76 | $18.76 | 3,023 |
| 2023-09-18 | $18.61 | $18.80 | $18.61 | $18.78 | $18.78 | 1,528 |
| 2023-09-15 | $18.91 | $18.95 | $18.72 | $18.74 | $18.74 | 9,378 |
| 2023-09-14 | $18.96 | $19.06 | $18.94 | $19.03 | $19.03 | 13,951 |
| 2023-09-13 | $18.98 | $19.00 | $18.92 | $18.96 | $18.96 | 2,542 |
| 2023-09-12 | $19.02 | $19.02 | $18.89 | $18.89 | $18.89 | 774 |
| 2023-09-11 | $19.19 | $19.20 | $19.10 | $19.18 | $19.18 | 3,811 |
| 2023-09-08 | $19.06 | $19.09 | $19.00 | $19.02 | $19.02 | 1,189 |
| 2023-09-07 | $18.80 | $19.02 | $18.80 | $19.00 | $19.00 | 616 |
| 2023-09-06 | $19.10 | $19.10 | $18.97 | $19.01 | $19.01 | 2,285 |
| 2023-09-05 | $19.19 | $19.19 | $19.04 | $19.11 | $19.11 | 3,100 |
| 2023-09-01 | $19.14 | $19.14 | $19.09 | $19.14 | $19.14 | 3,160 |
| 2023-08-31 | $19.20 | $19.23 | $19.14 | $19.15 | $19.15 | 5,357 |
| 2023-08-30 | $19.14 | $19.14 | $19.04 | $19.09 | $19.09 | 3,012 |
| 2023-08-29 | $18.82 | $19.01 | $18.82 | $19.01 | $19.01 | 8,109 |
| 2023-08-28 | $18.72 | $18.74 | $18.70 | $18.73 | $18.73 | 1,631 |
| 2023-08-25 | $18.56 | $18.65 | $18.42 | $18.62 | $18.62 | 3,751 |
| 2023-08-24 | $18.96 | $18.97 | $18.45 | $18.46 | $18.46 | 2,740 |
| 2023-08-23 | $18.70 | $18.84 | $18.70 | $18.76 | $18.76 | 4,782 |
| 2023-08-22 | $18.62 | $18.63 | $18.55 | $18.58 | $18.58 | 1,871 |
| 2023-08-21 | $18.58 | $18.60 | $18.46 | $18.60 | $18.60 | 3,090 |
| 2023-08-18 | $18.25 | $18.51 | $18.25 | $18.45 | $18.45 | 3,555 |
| 2023-08-17 | $18.67 | $18.67 | $18.48 | $18.51 | $18.51 | 21,308 |
| 2023-08-16 | $18.68 | $18.87 | $18.68 | $18.69 | $18.69 | 1,720 |
| 2023-08-15 | $18.81 | $18.84 | $18.80 | $18.84 | $18.84 | 1,244 |
| 2023-08-14 | $18.87 | $18.95 | $18.87 | $18.95 | $18.95 | 1,754 |
| 2023-08-11 | $18.75 | $18.83 | $18.75 | $18.78 | $18.78 | 1,825 |
| 2023-08-10 | $18.86 | $19.10 | $18.82 | $18.84 | $18.84 | 6,480 |
| 2023-08-09 | $18.93 | $18.93 | $18.82 | $18.82 | $18.82 | 2,570 |
| 2023-08-08 | $18.89 | $18.96 | $18.85 | $18.96 | $18.96 | 2,341 |
| 2023-08-07 | $19.15 | $19.15 | $18.94 | $19.10 | $19.10 | 6,421 |
| 2023-08-04 | $19.00 | $19.02 | $18.86 | $18.86 | $18.86 | 5,862 |
| 2023-08-03 | $18.93 | $19.00 | $18.88 | $18.96 | $18.96 | 3,223 |
| 2023-08-02 | $19.40 | $19.40 | $18.95 | $18.97 | $18.97 | 5,727 |
| 2023-08-01 | $19.28 | $19.32 | $19.27 | $19.30 | $19.30 | 3,984 |
| 2023-07-31 | $19.26 | $19.29 | $19.22 | $19.25 | $19.25 | 2,102 |
| 2023-07-28 | $19.20 | $19.28 | $19.20 | $19.25 | $19.25 | 5,746 |
| 2023-07-27 | $19.29 | $19.37 | $19.03 | $19.03 | $19.03 | 3,917 |
| 2023-07-26 | $19.12 | $19.15 | $19.06 | $19.10 | $19.10 | 2,611 |
| 2023-07-25 | $18.86 | $19.18 | $18.86 | $19.13 | $19.13 | 6,710 |
| 2023-07-24 | $19.00 | $19.05 | $19.00 | $19.03 | $19.03 | 2,321 |
| 2023-07-21 | $18.93 | $19.10 | $18.93 | $19.01 | $19.01 | 4,221 |
| 2023-07-20 | $19.17 | $19.17 | $19.00 | $19.01 | $19.01 | 8,163 |
| 2023-07-19 | $19.31 | $19.31 | $19.21 | $19.23 | $19.23 | 1,600 |
| 2023-07-18 | $19.15 | $19.23 | $19.05 | $19.23 | $19.23 | 4,153 |
| 2023-07-17 | $19.04 | $19.15 | $19.04 | $19.11 | $19.11 | 5,074 |
| 2023-07-14 | $19.02 | $19.07 | $18.98 | $18.98 | $18.98 | 2,691 |
| 2023-07-13 | $18.99 | $18.99 | $18.80 | $18.90 | $18.90 | 7,811 |
| 2023-07-12 | $18.71 | $18.80 | $18.70 | $18.70 | $18.70 | 3,175 |
| 2023-07-11 | $18.40 | $18.58 | $18.40 | $18.58 | $18.58 | 5,977 |
| 2023-07-10 | $18.22 | $18.44 | $18.22 | $18.43 | $18.43 | 3,592 |
| 2023-07-07 | $18.40 | $18.45 | $18.32 | $18.32 | $18.32 | 3,411 |
| 2023-07-06 | $18.54 | $18.54 | $18.35 | $18.44 | $18.44 | 4,178 |
| 2023-07-05 | $18.59 | $18.61 | $18.55 | $18.59 | $18.59 | 3,206 |
| 2023-07-03 | $18.79 | $18.79 | $18.53 | $18.59 | $18.59 | 2,045 |
| 2023-06-30 | $18.64 | $18.69 | $18.60 | $18.69 | $18.69 | 2,416 |
| 2023-06-29 | $18.40 | $18.43 | $18.38 | $18.43 | $18.43 | 3,555 |
| 2023-06-28 | $18.14 | $18.47 | $18.14 | $18.35 | $18.35 | 6,165 |
| 2023-06-27 | $18.24 | $18.42 | $18.21 | $18.38 | $18.38 | 4,429 |
| 2023-06-26 | $18.33 | $18.33 | $18.14 | $18.14 | $18.14 | 3,431 |
| 2023-06-23 | $18.18 | $18.31 | $18.18 | $18.27 | $18.27 | 2,125 |
| 2023-06-22 | $18.01 | $18.32 | $18.01 | $18.32 | $18.32 | 4,727 |
| 2023-06-21 | $18.25 | $18.25 | $18.16 | $18.18 | $18.18 | 2,637 |
| 2023-06-20 | $18.37 | $18.37 | $18.23 | $18.29 | $18.29 | 1,987 |
| 2023-06-16 | $18.48 | $18.53 | $18.37 | $18.37 | $18.37 | 3,358 |
| 2023-06-15 | $18.29 | $18.54 | $18.29 | $18.48 | $18.48 | 3,778 |
| 2023-06-14 | $18.18 | $18.21 | $18.12 | $18.19 | $18.19 | 4,279 |
| 2023-06-13 | $18.11 | $18.16 | $18.05 | $18.12 | $18.12 | 4,932 |
| 2023-06-12 | $17.88 | $18.07 | $17.88 | $18.07 | $18.07 | 4,980 |
| 2023-06-09 | $17.85 | $17.86 | $17.75 | $17.76 | $17.76 | 4,276 |
| 2023-06-08 | $17.53 | $17.76 | $17.53 | $17.76 | $17.76 | 4,748 |
| 2023-06-07 | $17.80 | $17.80 | $17.57 | $17.57 | $17.57 | 2,804 |
| 2023-06-06 | $17.90 | $17.90 | $17.83 | $17.84 | $17.84 | 2,344 |
| 2023-06-05 | $17.83 | $17.94 | $17.82 | $17.85 | $17.85 | 3,094 |
| 2023-06-02 | $17.81 | $17.90 | $17.79 | $17.86 | $17.86 | 7,239 |
| 2023-06-01 | $17.55 | $17.68 | $17.55 | $17.64 | $17.64 | 5,941 |
| 2023-05-31 | $17.52 | $17.52 | $17.39 | $17.48 | $17.48 | 1,921 |
| 2023-05-30 | $17.55 | $17.55 | $17.47 | $17.50 | $17.50 | 3,367 |
| 2023-05-26 | $17.25 | $17.52 | $17.25 | $17.51 | $17.51 | 4,261 |
| 2023-05-25 | $16.98 | $17.18 | $16.98 | $17.15 | $17.15 | 1,728 |
| 2023-05-24 | $16.94 | $16.95 | $16.89 | $16.95 | $16.95 | 2,192 |
| 2023-05-23 | $17.01 | $17.10 | $17.01 | $17.01 | $17.01 | 2,751 |
| 2023-05-22 | $17.26 | $17.26 | $17.21 | $17.21 | $17.21 | 670 |
| 2023-05-19 | $17.15 | $17.28 | $17.15 | $17.24 | $17.24 | 2,515 |
| 2023-05-18 | $17.21 | $17.30 | $17.14 | $17.30 | $17.30 | 1,110 |
| 2023-05-17 | $16.95 | $17.06 | $16.91 | $17.06 | $17.06 | 3,407 |
| 2023-05-16 | $16.85 | $16.91 | $16.85 | $16.86 | $16.86 | 1,482 |
| 2023-05-15 | $17.05 | $17.05 | $16.84 | $16.86 | $16.86 | 4,954 |
| 2023-05-12 | $16.72 | $16.88 | $16.72 | $16.85 | $16.85 | 1,493 |
| 2023-05-11 | $16.95 | $16.95 | $16.81 | $16.88 | $16.88 | 11,164 |
| 2023-05-10 | $16.80 | $16.83 | $16.72 | $16.83 | $16.83 | 3,804 |
| 2023-05-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 227 |
| 2023-05-08 | $16.80 | $16.80 | $16.72 | $16.75 | $16.75 | 729 |
| 2023-05-05 | $16.50 | $16.79 | $16.50 | $16.75 | $16.75 | 2,156 |
| 2023-05-04 | $16.40 | $16.57 | $16.40 | $16.50 | $16.50 | 4,915 |
| 2023-05-03 | $16.79 | $16.79 | $16.59 | $16.59 | $16.59 | 5,333 |
| 2023-05-02 | $16.85 | $16.85 | $16.59 | $16.69 | $16.69 | 3,441 |
| 2023-05-01 | $16.89 | $16.89 | $16.84 | $16.84 | $16.84 | 848 |
| 2023-04-28 | $16.75 | $16.86 | $16.75 | $16.86 | $16.86 | 652 |
| 2023-04-27 | $16.50 | $16.80 | $16.50 | $16.77 | $16.77 | 5,965 |
| 2023-04-26 | $16.43 | $16.43 | $16.37 | $16.37 | $16.37 | 903 |
| 2023-04-25 | $16.78 | $16.78 | $16.46 | $16.46 | $16.46 | 5,474 |
| 2023-04-24 | $16.52 | $16.72 | $16.52 | $16.72 | $16.72 | 3,316 |
| 2023-04-21 | $16.64 | $16.68 | $16.62 | $16.66 | $16.66 | 2,262 |
| 2023-04-20 | $16.50 | $16.73 | $16.50 | $16.64 | $16.64 | 2,211 |
| 2023-04-19 | $16.68 | $16.68 | $16.62 | $16.63 | $16.63 | 739 |
| 2023-04-18 | $16.73 | $16.73 | $16.55 | $16.65 | $16.65 | 12,021 |
| 2023-04-17 | $16.67 | $16.67 | $16.60 | $16.66 | $16.66 | 2,227 |
| 2023-04-14 | $16.70 | $16.70 | $16.61 | $16.67 | $16.67 | 2,332 |
| 2023-04-13 | $16.65 | $16.74 | $16.65 | $16.72 | $16.72 | 4,651 |
| 2023-04-12 | $16.41 | $16.58 | $16.41 | $16.52 | $16.52 | 1,556 |
| 2023-04-11 | $16.52 | $16.53 | $16.49 | $16.53 | $16.53 | 727 |
| 2023-04-10 | $16.27 | $16.48 | $16.27 | $16.48 | $16.48 | 1,619 |
| 2023-04-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 480 |
| 2023-04-05 | $16.54 | $16.68 | $16.45 | $16.49 | $16.49 | 2,283 |
| 2023-04-04 | $16.37 | $16.57 | $16.37 | $16.47 | $16.47 | 5,636 |
| 2023-04-03 | $16.61 | $16.61 | $16.42 | $16.48 | $16.48 | 1,279 |
| 2023-03-31 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 446 |
| 2023-03-30 | $16.28 | $16.28 | $16.11 | $16.19 | $16.19 | 1,531 |
| 2023-03-29 | $15.96 | $16.10 | $15.96 | $16.07 | $16.07 | 2,902 |
| 2023-03-28 | $15.89 | $15.89 | $15.84 | $15.87 | $15.87 | 1,935 |
| 2023-03-27 | $15.99 | $16.00 | $15.89 | $15.91 | $15.91 | 3,199 |
| 2023-03-24 | $15.87 | $16.01 | $15.81 | $15.96 | $15.96 | 9,242 |
| 2023-03-23 | $15.85 | $16.07 | $15.85 | $15.93 | $15.93 | 2,109 |
| 2023-03-22 | $15.97 | $16.02 | $15.74 | $15.74 | $15.74 | 6,731 |
| 2023-03-21 | $15.78 | $16.02 | $15.78 | $16.02 | $16.02 | 4,012 |
| 2023-03-20 | $15.58 | $15.80 | $15.58 | $15.80 | $15.80 | 4,977 |
| 2023-03-17 | $15.85 | $15.85 | $15.72 | $15.72 | $15.72 | 985 |
| 2023-03-16 | $15.51 | $15.83 | $15.51 | $15.83 | $15.83 | 8,744 |
| 2023-03-15 | $15.17 | $15.52 | $15.17 | $15.47 | $15.47 | 7,696 |
| 2023-03-14 | $15.40 | $15.43 | $15.33 | $15.43 | $15.43 | 1,631 |
| 2023-03-13 | $15.00 | $15.23 | $15.00 | $15.18 | $15.18 | 7,030 |
| 2023-03-10 | $15.35 | $15.41 | $15.13 | $15.13 | $15.13 | 1,401 |
| 2023-03-09 | $15.47 | $15.47 | $15.38 | $15.38 | $15.38 | 466 |
| 2023-03-08 | $15.57 | $15.61 | $15.52 | $15.61 | $15.61 | 480 |
| 2023-03-07 | $15.71 | $15.71 | $15.55 | $15.55 | $15.55 | 1,040 |
| 2023-03-06 | $15.61 | $15.78 | $15.61 | $15.76 | $15.76 | 688 |
| 2023-03-03 | $15.61 | $15.69 | $15.54 | $15.69 | $15.69 | 1,820 |
| 2023-03-02 | $15.02 | $15.37 | $15.02 | $15.34 | $15.34 | 1,370 |
| 2023-03-01 | $15.37 | $15.37 | $15.26 | $15.26 | $15.26 | 656 |
| 2023-02-28 | $15.31 | $15.47 | $15.31 | $15.38 | $15.38 | 2,262 |
| 2023-02-27 | $15.41 | $15.41 | $15.36 | $15.36 | $15.36 | 1,570 |
| 2023-02-24 | $15.31 | $15.31 | $15.12 | $15.28 | $15.28 | 8,420 |
| 2023-02-23 | $15.57 | $15.57 | $15.35 | $15.55 | $15.55 | 8,377 |
| 2023-02-22 | $15.50 | $15.59 | $15.48 | $15.48 | $15.48 | 3,976 |
| 2023-02-21 | $15.58 | $15.62 | $15.51 | $15.51 | $15.51 | 6,427 |
| 2023-02-17 | $15.78 | $15.86 | $15.78 | $15.86 | $15.86 | 1,486 |
| 2023-02-16 | $15.77 | $16.09 | $15.77 | $15.92 | $15.92 | 1,647 |
| 2023-02-15 | $15.94 | $16.15 | $15.94 | $16.15 | $16.15 | 1,379 |
| 2023-02-14 | $16.07 | $16.12 | $16.07 | $16.11 | $16.11 | 354 |
| 2023-02-13 | $16.01 | $16.08 | $16.00 | $16.07 | $16.07 | 5,924 |
| 2023-02-10 | $15.78 | $15.88 | $15.78 | $15.88 | $15.88 | 3,059 |
| 2023-02-09 | $16.25 | $16.25 | $15.95 | $15.95 | $15.95 | 837 |
| 2023-02-08 | $16.32 | $16.32 | $16.13 | $16.13 | $16.13 | 1,345 |
| 2023-02-07 | $16.14 | $16.40 | $16.14 | $16.40 | $16.40 | 18,604 |
| 2023-02-06 | $16.50 | $16.50 | $16.15 | $16.17 | $16.17 | 7,032 |
| 2023-02-03 | $16.38 | $16.52 | $16.31 | $16.31 | $16.31 | 3,435 |
| 2023-02-02 | $16.48 | $16.65 | $16.47 | $16.52 | $16.52 | 5,221 |
| 2023-02-01 | $15.79 | $16.13 | $15.74 | $16.06 | $16.06 | 4,714 |
| 2023-01-31 | $15.48 | $15.80 | $15.48 | $15.80 | $15.80 | 3,139 |
| 2023-01-30 | $15.68 | $15.68 | $15.59 | $15.59 | $15.59 | 1,122 |
| 2023-01-27 | $15.56 | $15.87 | $15.56 | $15.81 | $15.81 | 5,167 |
| 2023-01-26 | $15.69 | $15.75 | $15.69 | $15.75 | $15.75 | 748 |
| 2023-01-25 | $15.27 | $15.61 | $15.27 | $15.60 | $15.60 | 4,112 |
| 2023-01-24 | $15.47 | $15.64 | $15.47 | $15.63 | $15.63 | 6,426 |
| 2023-01-23 | $15.62 | $15.67 | $15.56 | $15.64 | $15.64 | 3,433 |
| 2023-01-20 | $15.17 | $15.48 | $15.17 | $15.48 | $15.48 | 4,698 |
| 2023-01-19 | $15.11 | $15.17 | $15.11 | $15.16 | $15.16 | 768 |
| 2023-01-18 | $15.55 | $15.55 | $15.25 | $15.25 | $15.25 | 1,091 |
| 2023-01-17 | $15.62 | $15.62 | $15.44 | $15.44 | $15.44 | 6,397 |
| 2023-01-13 | $15.25 | $15.45 | $15.25 | $15.42 | $15.42 | 899 |
| 2023-01-12 | $15.37 | $15.43 | $15.37 | $15.43 | $15.43 | 1,222 |
| 2023-01-11 | $15.26 | $15.37 | $15.22 | $15.37 | $15.37 | 1,943 |
| 2023-01-10 | $14.79 | $15.16 | $14.79 | $15.11 | $15.11 | 4,144 |
| 2023-01-09 | $15.02 | $15.20 | $15.00 | $15.00 | $15.00 | 6,875 |
| 2023-01-06 | $14.90 | $14.99 | $14.86 | $14.99 | $14.99 | 2,469 |
| 2023-01-05 | $14.87 | $14.87 | $14.63 | $14.63 | $14.63 | 1,531 |
| 2023-01-04 | $14.87 | $14.94 | $14.83 | $14.83 | $14.83 | 797 |
| 2023-01-03 | $14.69 | $14.88 | $14.66 | $14.74 | $14.74 | 2,477 |
| 2022-12-30 | $14.63 | $14.72 | $14.58 | $14.72 | $14.72 | 10,358 |
| 2022-12-29 | $14.74 | $14.79 | $14.72 | $14.72 | $14.72 | 2,038 |
| 2022-12-28 | $14.68 | $14.68 | $14.39 | $14.48 | $14.48 | 10,642 |
| 2022-12-27 | $14.50 | $14.76 | $14.50 | $14.69 | $14.69 | 1,073 |
| 2022-12-23 | $14.72 | $14.75 | $14.72 | $14.75 | $14.75 | 252 |
| 2022-12-22 | $14.69 | $14.69 | $14.50 | $14.68 | $14.68 | 1,668 |
| 2022-12-21 | $14.89 | $14.92 | $14.88 | $14.92 | $14.92 | 4,415 |
| 2022-12-20 | $14.64 | $14.70 | $14.60 | $14.67 | $14.67 | 1,196 |
| 2022-12-19 | $14.93 | $14.93 | $14.60 | $14.64 | $14.64 | 1,414 |
| 2022-12-16 | $14.94 | $14.94 | $14.84 | $14.92 | $14.92 | 2,403 |
| 2022-12-15 | $15.09 | $15.09 | $14.95 | $14.95 | $14.95 | 3,426 |
| 2022-12-14 | $15.56 | $15.58 | $15.25 | $15.36 | $15.36 | 3,214 |
| 2022-12-13 | $15.66 | $15.68 | $15.39 | $15.44 | $15.38 | 1,916 |
| 2022-12-12 | $15.10 | $15.23 | $15.10 | $15.23 | $15.17 | 2,183 |
| 2022-12-09 | $15.01 | $15.25 | $15.01 | $15.07 | $15.01 | 3,596 |
| 2022-12-08 | $15.03 | $15.16 | $15.03 | $15.11 | $15.05 | 3,226 |
| 2022-12-07 | $15.10 | $15.10 | $15.06 | $15.06 | $15.01 | 602 |
| 2022-12-06 | $15.25 | $15.25 | $15.02 | $15.08 | $15.02 | 2,023 |
| 2022-12-05 | $15.58 | $15.58 | $15.29 | $15.33 | $15.27 | 5,755 |
| 2022-12-02 | $15.50 | $15.65 | $15.50 | $15.58 | $15.52 | 1,817 |
| 2022-12-01 | $15.58 | $15.65 | $15.57 | $15.64 | $15.58 | 1,663 |
| 2022-11-30 | $15.00 | $15.50 | $15.00 | $15.50 | $15.44 | 3,535 |
| 2022-11-29 | $15.10 | $15.10 | $14.95 | $14.95 | $14.89 | 1,694 |
| 2022-11-28 | $15.31 | $15.31 | $15.11 | $15.11 | $15.11 | 783 |
| 2022-11-25 | $15.22 | $15.34 | $15.22 | $15.32 | $15.32 | 1,133 |
| 2022-11-23 | $15.25 | $15.37 | $15.25 | $15.35 | $15.35 | 2,380 |
| 2022-11-22 | $15.24 | $15.25 | $15.02 | $15.25 | $15.25 | 3,370 |
| 2022-11-21 | $14.95 | $15.02 | $14.95 | $15.02 | $15.02 | 1,856 |
| 2022-11-18 | $15.12 | $15.16 | $15.11 | $15.11 | $15.11 | 852 |
| 2022-11-17 | $15.00 | $15.14 | $14.97 | $15.06 | $15.06 | 2,171 |
| 2022-11-16 | $15.18 | $15.21 | $15.16 | $15.16 | $15.16 | 647 |
| 2022-11-15 | $15.33 | $15.41 | $15.23 | $15.28 | $15.28 | 3,072 |
| 2022-11-14 | $15.21 | $15.29 | $15.10 | $15.10 | $15.10 | 3,742 |
| 2022-11-11 | $15.00 | $15.17 | $15.00 | $15.16 | $15.16 | 2,740 |
| 2022-11-10 | $14.62 | $14.96 | $14.62 | $14.96 | $14.96 | 7,673 |
| 2022-11-09 | $14.11 | $14.27 | $14.06 | $14.06 | $14.06 | 4,904 |
| 2022-11-08 | $14.43 | $14.43 | $14.16 | $14.31 | $14.31 | 3,469 |
| 2022-11-07 | $14.00 | $14.16 | $13.99 | $14.16 | $14.16 | 1,578 |
| 2022-11-04 | $14.07 | $14.07 | $13.77 | $13.97 | $13.97 | 3,168 |
| 2022-11-03 | $13.99 | $13.99 | $13.82 | $13.83 | $13.83 | 1,409 |
| 2022-11-02 | $14.44 | $14.45 | $14.03 | $14.03 | $14.03 | 8,532 |
| 2022-11-01 | $14.59 | $14.59 | $14.47 | $14.48 | $14.48 | 7,538 |
| 2022-10-31 | $14.59 | $14.66 | $14.59 | $14.61 | $14.61 | 2,944 |
| 2022-10-28 | $14.47 | $14.74 | $14.43 | $14.73 | $14.73 | 4,015 |
| 2022-10-27 | $14.52 | $14.57 | $14.37 | $14.37 | $14.37 | 3,407 |
| 2022-10-26 | $14.75 | $14.91 | $14.67 | $14.67 | $14.67 | 1,941 |
| 2022-10-25 | $14.66 | $14.76 | $14.64 | $14.76 | $14.76 | 5,116 |
| 2022-10-24 | $14.36 | $14.54 | $14.36 | $14.54 | $14.54 | 2,195 |
| 2022-10-21 | $14.19 | $14.32 | $14.19 | $14.32 | $14.32 | 3,997 |
| 2022-10-20 | $14.34 | $14.34 | $14.01 | $14.07 | $14.07 | 2,017 |
| 2022-10-19 | $14.12 | $14.18 | $14.12 | $14.12 | $14.12 | 4,089 |
| 2022-10-18 | $14.35 | $14.48 | $14.20 | $14.20 | $14.20 | 948 |
| 2022-10-17 | $14.05 | $14.14 | $14.04 | $14.12 | $14.12 | 3,667 |
| 2022-10-14 | $14.04 | $14.04 | $13.74 | $13.74 | $13.74 | 996 |
| 2022-10-13 | $13.50 | $14.05 | $13.50 | $14.04 | $14.04 | 3,846 |
| 2022-10-12 | $13.79 | $13.86 | $13.79 | $13.79 | $13.79 | 2,537 |
| 2022-10-11 | $13.86 | $13.97 | $13.82 | $13.83 | $13.83 | 1,682 |
| 2022-10-10 | $14.08 | $14.08 | $13.85 | $13.96 | $13.96 | 2,738 |
| 2022-10-07 | $14.20 | $14.20 | $14.05 | $14.08 | $14.08 | 3,980 |
| 2022-10-06 | $14.60 | $14.60 | $14.43 | $14.49 | $14.49 | 1,654 |
| 2022-10-05 | $14.46 | $14.57 | $14.36 | $14.57 | $14.57 | 2,474 |
| 2022-10-04 | $14.32 | $14.61 | $14.32 | $14.57 | $14.57 | 3,418 |
| 2022-10-03 | $13.94 | $14.18 | $13.94 | $14.18 | $14.18 | 3,818 |
| 2022-09-30 | $13.88 | $14.12 | $13.88 | $13.89 | $13.89 | 3,675 |
| 2022-09-29 | $14.08 | $14.08 | $13.95 | $14.03 | $14.03 | 2,628 |
| 2022-09-28 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 4,950 |
| 2022-09-27 | $14.05 | $14.27 | $13.95 | $14.00 | $14.00 | 5,457 |
| 2022-09-26 | $13.96 | $14.18 | $13.96 | $14.05 | $14.05 | 3,292 |
| 2022-09-23 | $14.14 | $14.18 | $13.92 | $14.03 | $14.03 | 30,549 |
| 2022-09-22 | $14.45 | $14.45 | $14.25 | $14.25 | $14.25 | 6,133 |
| 2022-09-21 | $14.61 | $14.83 | $14.45 | $14.45 | $14.45 | 3,470 |
| 2022-09-20 | $14.74 | $14.74 | $14.56 | $14.60 | $14.60 | 3,678 |
| 2022-09-19 | $14.55 | $14.82 | $14.55 | $14.82 | $14.82 | 5,665 |
| 2022-09-16 | $14.71 | $14.76 | $14.55 | $14.70 | $14.70 | 6,595 |
| 2022-09-15 | $15.05 | $15.05 | $14.75 | $14.76 | $14.76 | 7,334 |
| 2022-09-14 | $15.17 | $15.17 | $15.02 | $15.02 | $15.02 | 2,179 |
| 2022-09-13 | $15.37 | $15.46 | $15.02 | $15.02 | $15.02 | 11,056 |
| 2022-09-12 | $15.77 | $15.94 | $15.77 | $15.87 | $15.87 | 13,489 |
| 2022-09-09 | $15.73 | $15.80 | $15.73 | $15.76 | $15.76 | 3,542 |
| 2022-09-08 | $15.37 | $15.55 | $15.27 | $15.46 | $15.46 | 5,195 |
| 2022-09-07 | $15.00 | $15.38 | $15.00 | $15.38 | $15.38 | 3,831 |
| 2022-09-06 | $15.12 | $15.16 | $15.04 | $15.07 | $15.07 | 2,187 |
| 2022-09-02 | $15.47 | $15.57 | $15.10 | $15.13 | $15.13 | 1,945 |
| 2022-09-01 | $15.32 | $15.38 | $15.10 | $15.26 | $15.26 | 23,317 |
| 2022-08-31 | $15.54 | $15.64 | $15.36 | $15.38 | $15.38 | 2,251 |
| 2022-08-30 | $15.65 | $15.65 | $15.44 | $15.46 | $15.46 | 5,036 |
| 2022-08-29 | $15.65 | $15.70 | $15.54 | $15.64 | $15.64 | 5,784 |
| 2022-08-26 | $16.50 | $16.50 | $15.78 | $15.78 | $15.78 | 9,299 |
| 2022-08-25 | $16.21 | $16.45 | $16.21 | $16.45 | $16.45 | 1,926 |
| 2022-08-24 | $16.01 | $16.20 | $16.01 | $16.14 | $16.14 | 8,057 |
| 2022-08-23 | $16.10 | $16.20 | $16.10 | $16.13 | $16.13 | 3,091 |
| 2022-08-22 | $16.26 | $16.38 | $16.12 | $16.21 | $16.21 | 30,395 |
| 2022-08-19 | $16.77 | $16.81 | $16.63 | $16.70 | $16.70 | 4,606 |
| 2022-08-18 | $16.95 | $16.96 | $16.78 | $16.92 | $16.92 | 4,011 |
| 2022-08-17 | $17.09 | $17.09 | $16.84 | $17.08 | $17.08 | 12,221 |
| 2022-08-16 | $17.13 | $17.15 | $17.02 | $17.12 | $17.12 | 7,922 |
| 2022-08-15 | $17.00 | $17.11 | $16.94 | $17.05 | $17.05 | 7,508 |
| 2022-08-12 | $16.75 | $16.94 | $16.75 | $16.93 | $16.93 | 5,578 |
| 2022-08-11 | $16.87 | $16.92 | $16.60 | $16.62 | $16.62 | 8,582 |
| 2022-08-10 | $16.73 | $16.73 | $16.61 | $16.67 | $16.67 | 8,106 |
| 2022-08-09 | $16.50 | $16.50 | $16.15 | $16.28 | $16.28 | 15,556 |
| 2022-08-08 | $16.65 | $16.73 | $16.55 | $16.57 | $16.57 | 10,465 |
| 2022-08-05 | $16.59 | $16.62 | $16.42 | $16.60 | $16.60 | 5,451 |
| 2022-08-04 | $16.50 | $16.66 | $16.50 | $16.61 | $16.61 | 11,054 |
| 2022-08-03 | $16.32 | $16.57 | $16.29 | $16.53 | $16.53 | 5,137 |
| 2022-08-02 | $16.18 | $16.29 | $16.00 | $16.15 | $16.15 | 11,955 |
| 2022-08-01 | $16.23 | $16.40 | $16.14 | $16.31 | $16.31 | 20,990 |
| 2022-07-29 | $16.17 | $16.28 | $16.15 | $16.23 | $16.23 | 4,138 |
| 2022-07-28 | $15.70 | $16.02 | $15.70 | $16.02 | $16.02 | 1,776 |
| 2022-07-27 | $15.64 | $15.90 | $15.47 | $15.84 | $15.84 | 8,848 |
| 2022-07-26 | $15.55 | $15.55 | $15.33 | $15.38 | $15.38 | 7,656 |
| 2022-07-25 | $15.60 | $15.69 | $15.56 | $15.64 | $15.64 | 3,015 |
| 2022-07-22 | $15.86 | $15.99 | $15.62 | $15.70 | $15.70 | 2,993 |
| 2022-07-21 | $15.83 | $15.89 | $15.65 | $15.87 | $15.87 | 3,386 |
| 2022-07-20 | $15.65 | $15.84 | $15.62 | $15.80 | $15.80 | 9,366 |
| 2022-07-19 | $15.33 | $15.55 | $15.28 | $15.54 | $15.54 | 6,760 |
| 2022-07-18 | $15.42 | $15.44 | $15.13 | $15.13 | $15.13 | 4,643 |
| 2022-07-15 | $15.15 | $15.21 | $15.14 | $15.14 | $15.14 | 6,239 |
| 2022-07-14 | $14.64 | $14.87 | $14.57 | $14.87 | $14.87 | 3,477 |
| 2022-07-13 | $14.81 | $14.94 | $14.74 | $14.86 | $14.86 | 3,985 |
| 2022-07-12 | $15.08 | $15.08 | $14.82 | $14.87 | $14.87 | 4,726 |
| 2022-07-11 | $15.27 | $15.27 | $15.01 | $15.05 | $15.05 | 2,759 |
| 2022-07-08 | $15.25 | $15.37 | $15.16 | $15.28 | $15.28 | 6,633 |
| 2022-07-07 | $15.21 | $15.24 | $15.16 | $15.23 | $15.23 | 3,116 |
| 2022-07-06 | $14.90 | $15.09 | $14.90 | $15.02 | $15.02 | 6,156 |
| 2022-07-05 | $14.55 | $14.92 | $14.55 | $14.90 | $14.90 | 26,603 |
| 2022-07-01 | $14.50 | $14.71 | $14.50 | $14.69 | $14.69 | 4,340 |
| 2022-06-30 | $14.72 | $14.78 | $14.52 | $14.59 | $14.59 | 4,063 |
| 2022-06-29 | $14.80 | $14.87 | $14.69 | $14.83 | $14.83 | 3,456 |
| 2022-06-28 | $15.41 | $15.41 | $14.78 | $14.78 | $14.78 | 5,707 |
| 2022-06-27 | $15.40 | $15.45 | $15.16 | $15.17 | $15.17 | 13,043 |
| 2022-06-24 | $15.06 | $15.39 | $15.05 | $15.39 | $15.39 | 23,460 |
| 2022-06-23 | $14.67 | $14.80 | $14.61 | $14.80 | $14.80 | 4,024 |
| 2022-06-22 | $14.58 | $14.77 | $14.49 | $14.64 | $14.64 | 5,380 |
| 2022-06-21 | $14.45 | $14.69 | $14.43 | $14.54 | $14.54 | 16,522 |
| 2022-06-17 | $14.11 | $14.41 | $14.11 | $14.24 | $14.24 | 29,198 |
| 2022-06-16 | $14.46 | $14.46 | $14.14 | $14.21 | $14.21 | 24,534 |
| 2022-06-15 | $14.77 | $14.90 | $14.59 | $14.72 | $14.72 | 8,083 |
| 2022-06-14 | $14.44 | $14.57 | $14.34 | $14.39 | $14.39 | 38,551 |
| 2022-06-13 | $14.82 | $14.82 | $14.46 | $14.50 | $14.50 | 25,777 |
| 2022-06-10 | $15.59 | $15.59 | $15.06 | $15.13 | $15.13 | 14,362 |
| 2022-06-09 | $15.91 | $16.06 | $15.71 | $15.71 | $15.71 | 7,926 |
| 2022-06-08 | $16.19 | $16.19 | $15.95 | $15.97 | $15.97 | 5,986 |
| 2022-06-07 | $16.01 | $16.14 | $15.89 | $16.14 | $16.14 | 9,102 |
| 2022-06-06 | $16.27 | $16.27 | $16.01 | $16.05 | $16.05 | 8,532 |
| 2022-06-03 | $16.15 | $16.15 | $15.90 | $15.97 | $15.97 | 14,133 |
| 2022-06-02 | $15.96 | $16.25 | $15.80 | $16.25 | $16.25 | 11,904 |
| 2022-06-01 | $16.20 | $16.31 | $15.80 | $15.95 | $15.95 | 41,474 |
| 2022-05-31 | $16.20 | $16.20 | $15.92 | $16.10 | $16.10 | 23,165 |
| 2022-05-27 | $15.83 | $16.20 | $15.83 | $16.20 | $16.20 | 38,001 |
| 2022-05-26 | $15.43 | $15.79 | $15.37 | $15.65 | $15.65 | 42,594 |
| 2022-05-25 | $15.14 | $15.44 | $15.08 | $15.32 | $15.32 | 31,985 |
| 2022-05-24 | $15.65 | $15.65 | $14.84 | $15.11 | $15.11 | 45,140 |
| 2022-05-23 | $16.14 | $16.14 | $15.11 | $15.42 | $15.42 | 71,214 |
| 2022-05-20 | $15.55 | $15.55 | $14.75 | $15.14 | $15.14 | 182,754 |
| 2022-05-19 | $15.51 | $15.51 | $15.03 | $15.18 | $15.18 | 79,314 |
| 2022-05-18 | $16.34 | $16.34 | $15.13 | $15.18 | $15.18 | 142,582 |
| 2022-05-17 | $15.75 | $16.01 | $15.56 | $15.87 | $15.87 | 58,533 |
| 2022-05-16 | $15.38 | $15.56 | $15.25 | $15.40 | $15.40 | 2,439 |
| 2022-05-13 | $15.38 | $15.59 | $15.26 | $15.53 | $15.53 | 2,561 |
| 2022-05-12 | $15.00 | $15.17 | $14.77 | $15.00 | $15.00 | 4,124 |
| 2022-05-11 | $15.42 | $15.43 | $14.96 | $14.96 | $14.96 | 8,636 |
| 2022-05-10 | $15.52 | $15.55 | $15.21 | $15.43 | $15.43 | 4,051 |
| 2022-05-09 | $15.42 | $15.51 | $15.19 | $15.28 | $15.28 | 49,551 |
| 2022-05-06 | $16.76 | $16.76 | $15.60 | $15.83 | $15.83 | 8,940 |
| 2022-05-05 | $16.25 | $16.25 | $15.91 | $16.00 | $16.00 | 8,016 |
| 2022-05-04 | $16.25 | $16.80 | $16.06 | $16.77 | $16.77 | 2,560 |
| 2022-05-03 | $16.26 | $16.34 | $16.26 | $16.29 | $16.29 | 1,396 |
| 2022-05-02 | $16.10 | $16.29 | $15.93 | $16.29 | $16.29 | 4,812 |
| 2022-04-29 | $16.71 | $16.71 | $16.10 | $16.10 | $16.10 | 4,187 |
| 2022-04-28 | $16.41 | $16.78 | $16.31 | $16.73 | $16.73 | 3,870 |
| 2022-04-27 | $16.33 | $16.33 | $16.14 | $16.15 | $16.15 | 7,444 |
| 2022-04-26 | $16.25 | $16.34 | $16.13 | $16.13 | $16.13 | 5,582 |
| 2022-04-25 | $16.50 | $16.56 | $16.28 | $16.56 | $16.56 | 8,708 |
| 2022-04-22 | $17.00 | $17.00 | $16.54 | $16.54 | $16.54 | 8,525 |
| 2022-04-21 | $17.41 | $17.41 | $17.02 | $17.02 | $17.02 | 3,557 |
| 2022-04-20 | $17.51 | $17.52 | $17.33 | $17.33 | $17.33 | 2,304 |
| 2022-04-19 | $17.00 | $17.55 | $17.00 | $17.51 | $17.51 | 15,985 |
| 2022-04-18 | $17.30 | $17.30 | $17.05 | $17.09 | $17.09 | 6,462 |
| 2022-04-14 | $17.43 | $17.49 | $17.19 | $17.19 | $17.19 | 12,364 |
| 2022-04-13 | $17.25 | $17.47 | $17.20 | $17.47 | $17.47 | 3,989 |
| 2022-04-12 | $17.44 | $17.52 | $17.29 | $17.30 | $17.30 | 10,636 |
| 2022-04-11 | $17.78 | $17.78 | $17.48 | $17.51 | $17.51 | 11,179 |
| 2022-04-08 | $17.59 | $17.79 | $17.57 | $17.69 | $17.69 | 4,099 |
| 2022-04-07 | $17.86 | $17.86 | $17.50 | $17.75 | $17.75 | 16,233 |
| 2022-04-06 | $18.01 | $18.02 | $17.54 | $17.72 | $17.72 | 49,987 |
| 2022-04-05 | $18.25 | $18.37 | $18.25 | $18.25 | $18.25 | 6,137 |
| 2022-04-04 | $18.25 | $18.36 | $18.16 | $18.32 | $18.32 | 21,701 |
| 2022-04-01 | $18.56 | $18.56 | $18.10 | $18.11 | $18.11 | 20,154 |
| 2022-03-31 | $18.65 | $18.65 | $18.25 | $18.38 | $18.38 | 21,436 |
| 2022-03-30 | $18.56 | $18.72 | $18.44 | $18.53 | $18.53 | 22,820 |
| 2022-03-29 | $18.80 | $18.80 | $18.33 | $18.66 | $18.66 | 52,393 |
| 2022-03-28 | $18.29 | $18.55 | $18.10 | $18.50 | $18.50 | 80,413 |
| 2022-03-25 | $18.14 | $18.28 | $18.00 | $18.07 | $18.07 | 51,729 |
| 2022-03-24 | $17.98 | $18.02 | $17.67 | $18.02 | $18.02 | 27,246 |
| 2022-03-23 | $19.03 | $19.03 | $17.68 | $17.72 | $17.72 | 40,591 |
| 2022-03-22 | $19.17 | $19.17 | $17.97 | $18.06 | $18.06 | 68,200 |
| 2022-03-21 | $19.13 | $19.13 | $17.78 | $17.96 | $17.96 | 99,381 |
| 2022-03-18 | $17.78 | $18.20 | $17.63 | $18.00 | $18.00 | 83,323 |
| 2022-03-17 | $18.00 | $18.00 | $17.36 | $17.70 | $17.70 | 7,040 |
| 2022-03-16 | $17.89 | $17.89 | $17.21 | $17.38 | $17.38 | 23,032 |
| 2022-03-15 | $17.55 | $17.55 | $16.76 | $17.00 | $17.00 | 43,046 |
| 2022-03-14 | $16.87 | $17.07 | $16.62 | $16.79 | $16.79 | 35,663 |
| 2022-03-11 | $16.98 | $16.98 | $16.80 | $16.87 | $16.87 | 1,930 |
| 2022-03-10 | $17.82 | $17.82 | $16.75 | $17.16 | $17.16 | 7,442 |
| 2022-03-09 | $16.81 | $17.11 | $16.81 | $17.05 | $17.05 | 4,654 |
| 2022-03-08 | $16.71 | $16.83 | $16.52 | $16.56 | $16.56 | 5,108 |
| 2022-03-07 | $17.11 | $17.16 | $16.89 | $16.89 | $16.89 | 7,254 |
| 2022-03-04 | $17.15 | $17.27 | $17.15 | $17.22 | $17.22 | 1,467 |
| 2022-03-03 | $17.82 | $17.82 | $17.38 | $17.38 | $17.38 | 6,994 |
| 2022-03-02 | $17.38 | $17.58 | $17.38 | $17.54 | $17.54 | 900 |
| 2022-03-01 | $17.45 | $17.50 | $17.37 | $17.37 | $17.37 | 8,923 |
| 2022-02-28 | $17.63 | $17.63 | $17.33 | $17.50 | $17.50 | 11,341 |
| 2022-02-25 | $17.31 | $17.52 | $17.31 | $17.52 | $17.52 | 1,794 |
| 2022-02-24 | $16.36 | $17.23 | $16.36 | $17.23 | $17.23 | 6,633 |
| 2022-02-23 | $16.99 | $17.07 | $16.69 | $16.69 | $16.69 | 3,968 |
| 2022-02-22 | $17.53 | $17.53 | $17.08 | $17.09 | $17.09 | 3,737 |
| 2022-02-18 | $17.54 | $17.59 | $17.44 | $17.44 | $17.44 | 4,236 |
| 2022-02-17 | $17.88 | $17.90 | $17.71 | $17.71 | $17.71 | 1,615 |
| 2022-02-16 | $17.86 | $18.06 | $17.86 | $18.06 | $18.06 | 3,187 |
| 2022-02-15 | $17.91 | $18.03 | $17.91 | $18.03 | $18.03 | 381 |
| 2022-02-14 | $17.67 | $17.75 | $17.65 | $17.66 | $17.66 | 1,202 |
| 2022-02-11 | $18.21 | $18.22 | $17.63 | $17.70 | $17.70 | 2,648 |
| 2022-02-10 | $18.44 | $18.44 | $18.07 | $18.14 | $18.14 | 4,292 |
| 2022-02-09 | $18.42 | $18.57 | $18.42 | $18.55 | $18.55 | 9,333 |
| 2022-02-08 | $18.08 | $18.19 | $18.07 | $18.19 | $18.19 | 2,075 |
| 2022-02-07 | $18.35 | $18.70 | $18.01 | $18.01 | $18.01 | 5,089 |
| 2022-02-04 | $18.13 | $18.18 | $17.94 | $18.18 | $18.18 | 6,937 |
| 2022-02-03 | $18.76 | $18.76 | $18.06 | $18.06 | $18.06 | 5,065 |
| 2022-02-02 | $18.89 | $18.89 | $18.67 | $18.76 | $18.76 | 17,585 |
| 2022-02-01 | $18.62 | $18.62 | $18.31 | $18.59 | $18.59 | 9,288 |
| 2022-01-31 | $18.97 | $18.97 | $18.09 | $18.41 | $18.41 | 8,225 |
| 2022-01-28 | $18.22 | $18.22 | $17.31 | $17.91 | $17.91 | 6,652 |
| 2022-01-27 | $17.54 | $17.65 | $17.32 | $17.36 | $17.36 | 2,964 |
| 2022-01-26 | $17.75 | $17.75 | $17.32 | $17.32 | $17.32 | 3,629 |
| 2022-01-25 | $17.51 | $17.52 | $17.37 | $17.37 | $17.37 | 12,903 |
| 2022-01-24 | $17.52 | $17.67 | $16.87 | $17.67 | $17.67 | 9,332 |
| 2022-01-21 | $18.10 | $18.10 | $17.61 | $17.61 | $17.61 | 3,881 |
| 2022-01-20 | $18.49 | $18.49 | $18.14 | $18.14 | $18.14 | 4,714 |
| 2022-01-19 | $18.53 | $18.62 | $18.29 | $18.30 | $18.30 | 20,111 |
| 2022-01-18 | $18.66 | $18.66 | $18.41 | $18.41 | $18.41 | 4,244 |
| 2022-01-14 | $18.72 | $18.82 | $18.64 | $18.80 | $18.80 | 4,504 |
| 2022-01-13 | $19.21 | $19.25 | $18.77 | $18.79 | $18.79 | 6,173 |
| 2022-01-12 | $19.41 | $19.41 | $19.09 | $19.11 | $19.11 | 16,126 |
| 2022-01-11 | $18.79 | $19.08 | $18.77 | $19.06 | $19.06 | 4,543 |
| 2022-01-10 | $18.58 | $18.88 | $18.50 | $18.88 | $18.88 | 9,262 |
| 2022-01-07 | $19.07 | $19.07 | $19.00 | $19.00 | $19.00 | 2,235 |
| 2022-01-06 | $19.31 | $19.31 | $19.19 | $19.19 | $19.19 | 710 |
| 2022-01-05 | $19.76 | $19.76 | $19.30 | $19.30 | $19.30 | 952 |
| 2022-01-04 | $19.95 | $19.95 | $19.68 | $19.80 | $19.80 | 11,287 |
| 2022-01-03 | $20.02 | $20.02 | $19.83 | $19.92 | $19.92 | 5,278 |
| 2021-12-31 | $19.97 | $20.00 | $19.93 | $19.93 | $19.93 | 13,721 |